S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4200.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515C04200000 | 2024-04-12 1:02PM EDT | 2024-05-15 | 940.00 | 851.20 | 858.50 | 0.00 | - | 1 | 1 | 74.77% |
| SPX240517C04200000 | 2024-04-22 10:00AM EDT | 2024-05-17 | 807.65 | 852.90 | 859.90 | 0.00 | - | 1 | 3,239 | 70.78% |
| SPXW240531C04200000 | 2024-04-17 10:35AM EDT | 2024-05-31 | 882.98 | 859.90 | 867.10 | 0.00 | - | 5 | 37 | 54.38% |
| SPXW240610C04200000 | 2024-04-26 12:46PM EDT | 2024-06-10 | 927.63 | 864.00 | 871.20 | 0.00 | - | 1 | 1 | 49.46% |
| SPXW240621C04200000 | 2024-05-01 1:13PM EDT | 2024-06-21 | 843.50 | 871.70 | 878.90 | 0.00 | - | 10 | 12 | 45.79% |
| SPXW240628C04200000 | 2024-04-22 12:15PM EDT | 2024-06-28 | 837.96 | 876.10 | 883.70 | 0.00 | - | 1 | 51 | 44.05% |
| SPXW240719C04200000 | 2024-04-29 2:42PM EDT | 2024-07-19 | 953.84 | 890.50 | 899.10 | 0.00 | - | 5 | 10 | 40.66% |
| SPX240816C04200000 | 2024-02-28 11:05AM EDT | 2024-08-16 | 968.92 | 1,126.30 | 1,141.40 | 0.00 | - | 4 | 870 | 65.14% |
| SPX240920C04200000 | 2024-04-23 11:21AM EDT | 2024-09-20 | 961.22 | 931.70 | 940.20 | 0.00 | - | 4 | 3,896 | 35.60% |
| SPXW240930C04200000 | 2024-04-26 12:11PM EDT | 2024-09-30 | 996.84 | 937.40 | 946.80 | 0.00 | - | 2 | 357 | 35.17% |
| SPX241018C04200000 | 2024-03-18 2:26PM EDT | 2024-10-18 | 1,100.78 | 932.20 | 974.70 | 0.00 | - | 4 | 1,438 | 36.24% |
| SPX241115C04200000 | 2024-04-10 12:35PM EDT | 2024-11-15 | 1,101.61 | 973.00 | 981.70 | 0.00 | - | 18 | 1,658 | 34.25% |
| SPX241220C04200000 | 2024-04-30 1:52PM EDT | 2024-12-20 | 1,023.60 | 994.10 | 1,002.60 | 0.00 | - | 2 | 15,831 | 33.39% |
| SPXW241231C04200000 | 2024-04-23 12:19PM EDT | 2024-12-31 | 1,034.44 | 1,001.30 | 1,010.70 | 0.00 | - | 2 | 22 | 33.31% |
| SPX250117C04200000 | 2024-04-25 1:16PM EDT | 2025-01-17 | 1,012.61 | 1,014.70 | 1,024.30 | 0.00 | - | 93 | 76 | 33.30% |
| SPX250221C04200000 | 2024-02-14 3:50PM EDT | 2025-02-21 | 1,018.12 | 1,098.70 | 1,191.80 | 0.00 | - | 2 | 1 | 43.17% |
| SPX250321C04200000 | 2024-04-23 12:13PM EDT | 2025-03-21 | 1,085.41 | 1,047.00 | 1,068.30 | 0.00 | - | 2 | 53 | 32.97% |
| SPXW250331C04200000 | 2024-04-03 10:25AM EDT | 2025-03-31 | 1,251.03 | 1,050.70 | 1,076.30 | 0.00 | - | 23 | 23 | 33.02% |
| SPX250620C04200000 | 2023-12-28 12:53PM EDT | 2025-06-20 | 927.40 | 989.00 | 998.10 | 0.00 | - | 1 | 607 | 24.72% |
| SPX251219C04200000 | 2024-04-26 9:54AM EDT | 2025-12-19 | 1,260.73 | 0.00 | 0.00 | 0.00 | - | 1 | 1,820 | 0.00% |
| SPX261218C04200000 | 2024-04-18 3:22PM EDT | 2026-12-18 | 1,377.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,752 | 0.00% |
| SPX271217C04200000 | 2024-03-14 10:05AM EDT | 2027-12-17 | 1,605.68 | 0.00 | 0.00 | 0.00 | - | 1 | 279 | 0.00% |
| SPX281215C04200000 | 2024-02-12 11:47AM EDT | 2028-12-15 | 1,630.79 | 1,710.70 | 1,790.70 | 0.00 | - | 1 | 285 | 34.79% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04200000 | 2024-05-01 3:30PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,581 | 8,417 | 101.56% |
| SPXW240503P04200000 | 2024-05-01 3:57PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4,410 | 15,049 | 75.39% |
| SPXW240506P04200000 | 2024-05-02 1:44AM EDT | 2024-05-06 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 1 | 4,078 | 50.49% |
| SPXW240507P04200000 | 2024-05-01 12:12PM EDT | 2024-05-07 | 0.25 | 0.05 | 0.15 | 0.00 | - | 6 | 6,104 | 47.80% |
| SPXW240508P04200000 | 2024-05-01 3:59PM EDT | 2024-05-08 | 0.20 | 0.10 | 0.20 | 0.00 | - | 315 | 447 | 45.46% |
| SPXW240509P04200000 | 2024-05-01 10:32AM EDT | 2024-05-09 | 0.45 | 0.15 | 0.25 | 0.00 | - | 29 | 238 | 43.46% |
| SPXW240510P04200000 | 2024-05-01 3:00PM EDT | 2024-05-10 | 0.35 | 0.25 | 0.35 | 0.00 | - | 69 | 1,857 | 42.36% |
| SPXW240513P04200000 | 2024-05-01 1:16PM EDT | 2024-05-13 | 0.59 | 0.30 | 0.40 | 0.00 | - | 2 | 10,020 | 37.21% |
| SPXW240514P04200000 | 2024-04-30 11:11AM EDT | 2024-05-14 | 0.55 | 0.40 | 0.50 | 0.00 | - | 10 | 10,002 | 36.61% |
| SPXW240515P04200000 | 2024-05-01 3:56PM EDT | 2024-05-15 | 0.80 | 0.55 | 0.65 | 0.00 | - | 70 | 165 | 36.33% |
| SPXW240516P04200000 | 2024-04-30 3:03PM EDT | 2024-05-16 | 0.85 | 0.60 | 0.70 | 0.00 | - | 1 | 130 | 35.40% |
| SPXW240517P04200000 | 2024-04-30 3:15PM EDT | 2024-05-17 | 1.00 | 0.70 | 0.80 | 0.00 | - | 5 | 2,112 | 34.82% |
| SPXW240520P04200000 | 2024-04-29 9:40AM EDT | 2024-05-20 | 1.06 | 0.80 | 0.90 | 0.00 | - | 66 | 79 | 32.40% |
| SPXW240521P04200000 | 2024-05-02 3:39AM EDT | 2024-05-21 | 0.95 | 0.90 | 0.95 | -0.28 | -22.76% | 12 | 10,018 | 31.79% |
| SPXW240522P04200000 | 2024-05-01 9:41AM EDT | 2024-05-22 | 1.35 | 0.95 | 1.05 | 0.00 | - | 66 | 323 | 31.41% |
| SPXW240523P04200000 | 2024-04-26 2:24PM EDT | 2024-05-23 | 1.40 | 1.05 | 1.15 | 0.00 | - | 80 | 82 | 31.04% |
| SPXW240524P04200000 | 2024-05-01 3:39PM EDT | 2024-05-24 | 1.40 | 1.15 | 1.25 | 0.00 | - | 59 | 2,905 | 30.68% |
| SPXW240528P04200000 | 2024-05-01 11:22AM EDT | 2024-05-28 | 1.70 | 1.25 | 1.40 | 0.00 | - | 53 | 405 | 28.74% |
| SPXW240531P04200000 | 2024-05-01 3:51PM EDT | 2024-05-31 | 1.89 | 1.55 | 1.70 | 0.00 | - | 241 | 5,968 | 27.98% |
| SPXW240603P04200000 | 2024-05-01 12:01PM EDT | 2024-06-03 | 2.31 | 1.70 | 1.90 | 0.00 | - | 8 | 78 | 27.09% |
| SPXW240607P04200000 | 2024-05-02 6:51AM EDT | 2024-06-07 | 2.35 | 2.30 | 2.45 | -0.53 | -18.40% | 40 | 32,093 | 26.52% |
| SPXW240610P04200000 | 2024-05-01 3:24PM EDT | 2024-06-10 | 2.41 | 2.45 | 2.65 | 0.00 | - | 20 | 144 | 25.81% |
| SPXW240614P04200000 | 2024-05-01 4:00PM EDT | 2024-06-14 | 3.82 | 3.30 | 3.50 | 0.00 | - | 3,271 | 3,330 | 25.68% |
| SPXW240621P04200000 | 2024-05-01 3:39PM EDT | 2024-06-21 | 4.40 | 4.10 | 4.30 | 0.00 | - | 18 | 703 | 24.65% |
| SPXW240628P04200000 | 2024-05-01 3:50PM EDT | 2024-06-28 | 5.40 | 5.10 | 5.30 | 0.00 | - | 16 | 5,123 | 23.95% |
| SPXW240719P04200000 | 2024-05-01 11:02AM EDT | 2024-07-19 | 9.70 | 8.60 | 8.90 | 0.00 | - | 2 | 1,816 | 22.57% |
| SPXW240731P04200000 | 2024-05-01 3:55PM EDT | 2024-07-31 | 11.95 | 10.70 | 11.00 | 0.00 | - | 126 | 1,186 | 21.94% |
| SPX240816P04200000 | 2024-05-01 2:35PM EDT | 2024-08-16 | 14.90 | 13.80 | 14.30 | 0.00 | - | 9 | 7,107 | 21.40% |
| SPXW240830P04200000 | 2024-05-01 2:45PM EDT | 2024-08-30 | 16.00 | 17.00 | 17.30 | 0.00 | - | 6 | 149 | 21.00% |
| SPX240920P04200000 | 2024-05-01 3:58PM EDT | 2024-09-20 | 23.60 | 21.50 | 21.80 | 0.00 | - | 141 | 15,459 | 20.49% |
| SPXW240930P04200000 | 2024-04-30 5:02AM EDT | 2024-09-30 | 22.10 | 23.50 | 23.90 | 0.00 | - | 1 | 1,047 | 20.26% |
| SPX241018P04200000 | 2024-05-01 1:14PM EDT | 2024-10-18 | 30.68 | 27.40 | 27.90 | 0.00 | - | 101 | 20,303 | 19.94% |
| SPX241115P04200000 | 2024-05-01 10:51AM EDT | 2024-11-15 | 38.14 | 35.50 | 36.20 | 0.00 | - | 1 | 7,425 | 19.85% |
| SPX241220P04200000 | 2024-05-01 3:27PM EDT | 2024-12-20 | 39.70 | 42.80 | 43.10 | 0.00 | - | 821 | 39,255 | 19.25% |
| SPXW241231P04200000 | 2024-05-01 4:07PM EDT | 2024-12-31 | 47.40 | 44.60 | 45.00 | 0.00 | - | 1 | 563 | 19.06% |
| SPX250117P04200000 | 2024-05-01 3:34PM EDT | 2025-01-17 | 46.80 | 47.80 | 48.50 | 0.00 | - | 188 | 5,436 | 18.86% |
| SPX250221P04200000 | 2024-04-25 12:06PM EDT | 2025-02-21 | 63.30 | 55.00 | 56.30 | 0.00 | - | 552 | 1,022 | 18.57% |
| SPX250321P04200000 | 2024-05-01 10:54AM EDT | 2025-03-21 | 65.29 | 62.00 | 62.90 | 0.00 | - | 700 | 3,426 | 18.41% |
| SPXW250331P04200000 | 2024-04-30 12:46PM EDT | 2025-03-31 | 64.83 | 64.20 | 65.10 | 0.00 | - | 2 | 305 | 18.35% |
| SPX250417P04200000 | 2024-04-26 2:38PM EDT | 2025-04-17 | 65.99 | 67.90 | 69.10 | 0.00 | - | 2 | 1,939 | 18.27% |
| SPX250620P04200000 | 2024-05-02 7:32AM EDT | 2025-06-20 | 81.60 | 81.10 | 82.20 | -1.60 | -1.92% | 8 | 13,309 | 17.87% |
| SPX251219P04200000 | 2024-05-01 12:16PM EDT | 2025-12-19 | 120.25 | 114.70 | 118.20 | 0.00 | - | 3 | 3,863 | 17.16% |
| SPX261218P04200000 | 2024-04-29 11:53AM EDT | 2026-12-18 | 159.69 | 160.20 | 172.40 | 0.00 | - | 4 | 2,138 | 15.96% |
| SPX271217P04200000 | 2024-02-29 11:34AM EDT | 2027-12-17 | 221.52 | 0.00 | 0.00 | 0.00 | - | 163 | 403 | 1.56% |
| SPX281215P04200000 | 2024-02-01 10:41AM EDT | 2028-12-15 | 321.39 | 0.00 | 0.00 | 0.00 | - | 1 | 642 | 1.56% |
| SPX291221P04200000 | 2024-03-21 12:29PM EDT | 2029-12-21 | 270.00 | 228.70 | 388.90 | 0.00 | - | 150 | 150 | 16.80% |
© 2024 Yahoo. All rights reserved.